See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.69▲ 1.23%
← 058110.KQ stock page

MEKICS Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,495.002,590.002,495.002,555.002,555.0040,451
2024-10-292,515.002,600.002,505.002,520.002,520.00109,709
2024-10-282,475.002,545.002,455.002,515.002,515.0048,529
2024-10-252,540.002,540.002,440.002,500.002,500.00108,943
2024-10-242,575.002,595.002,500.002,510.002,510.0050,132
2024-10-232,540.002,630.002,530.002,600.002,600.0086,307
2024-10-222,660.002,660.002,530.002,540.002,540.00112,777
2024-10-212,575.002,650.002,570.002,630.002,630.0061,780
2024-10-182,520.002,695.002,520.002,575.002,575.00306,117
2024-10-172,565.002,585.002,515.002,545.002,545.0025,807
2024-10-162,490.002,585.002,470.002,565.002,565.00124,793
2024-10-152,450.002,535.002,415.002,505.002,505.0048,090
2024-10-142,490.002,505.002,425.002,450.002,450.00102,070
2024-10-112,585.002,625.002,500.002,505.002,505.0084,285
2024-10-102,600.002,600.002,515.002,585.002,585.00100,629
2024-10-082,535.002,610.002,535.002,575.002,575.0078,784
2024-10-072,550.002,630.002,550.002,550.002,550.00111,352
2024-10-042,520.002,585.002,500.002,550.002,550.0038,220
2024-10-022,625.002,625.002,500.002,535.002,535.00150,836
2024-09-302,530.002,715.002,480.002,615.002,615.00246,803
2024-09-272,505.002,630.002,490.002,530.002,530.00117,075
2024-09-262,465.002,540.002,460.002,530.002,530.0063,299
2024-09-252,435.002,525.002,415.002,475.002,475.00125,113
2024-09-242,445.002,455.002,420.002,435.002,435.0035,406
2024-09-232,390.002,510.002,365.002,445.002,445.00122,374
2024-09-202,390.002,420.002,320.002,410.002,410.0068,817
2024-09-192,435.002,455.002,360.002,360.002,360.0093,396
2024-09-132,440.002,535.002,415.002,460.002,460.0092,552
2024-09-122,395.002,465.002,380.002,460.002,460.0069,344
2024-09-112,350.002,495.002,345.002,395.002,395.00162,550
2024-09-102,375.002,415.002,330.002,350.002,350.0023,356
2024-09-092,340.002,435.002,260.002,375.002,375.0089,940
2024-09-062,420.002,450.002,350.002,365.002,365.0057,923
2024-09-052,395.002,450.002,340.002,450.002,450.00142,789
2024-09-042,350.002,435.002,330.002,415.002,415.00127,303
2024-09-032,425.002,490.002,380.002,450.002,450.00177,991
2024-09-022,480.002,510.002,355.002,425.002,425.00204,918
2024-08-302,540.002,590.002,480.002,510.002,510.00147,827
2024-08-292,735.002,755.002,520.002,540.002,540.00267,249
2024-08-282,725.002,865.002,710.002,790.002,790.00348,347
2024-08-272,720.002,870.002,665.002,690.002,690.00345,876
2024-08-262,700.002,775.002,605.002,720.002,720.00333,213
2024-08-232,915.003,060.002,780.002,785.002,785.00497,011
2024-08-223,160.003,235.002,960.003,050.003,050.00619,783
2024-08-213,675.003,675.003,120.003,160.003,160.001,177,253
2024-08-203,955.003,965.003,505.003,675.003,675.002,464,140
2024-08-193,370.003,790.003,300.003,775.003,775.005,059,966
2024-08-163,290.003,580.003,215.003,320.003,320.001,865,139
2024-08-143,175.003,490.003,030.003,290.003,290.002,490,710
2024-08-133,310.003,325.003,020.003,075.003,075.00762,903
2024-08-123,440.003,645.003,245.003,330.003,330.002,622,114
2024-08-093,215.003,560.003,075.003,515.003,515.003,190,708
2024-08-082,875.003,390.002,830.003,155.003,155.004,109,611
2024-08-072,415.003,075.002,415.002,920.002,920.005,959,118
2024-08-062,315.002,540.002,310.002,415.002,415.00500,346
2024-08-052,730.002,740.002,240.002,305.002,305.001,063,839
2024-08-022,600.003,030.002,595.002,860.002,860.004,477,590
2024-08-012,650.002,665.002,520.002,590.002,590.00325,498
2024-07-312,385.002,765.002,380.002,665.002,665.002,016,847
2024-07-302,455.002,455.002,360.002,380.002,380.0081,089
← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2983.0000 KRW
2020-12-29144.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.